Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.006370 | $0.007874 | $0.005999 | $0.007792 | $216,869 | $4,075,429 |
| 2019-07-02 | $0.007793 | $0.008224 | $0.006968 | $0.007902 | $241,314 | $4,133,028 |
| 2019-07-03 | $0.007902 | $0.008605 | $0.007405 | $0.007814 | $124,550 | $4,087,004 |
| 2019-07-04 | $0.008024 | $0.008667 | $0.007601 | $0.008279 | $98,651.70 | $4,330,328 |
| 2019-07-05 | $0.008277 | $0.008524 | $0.007683 | $0.007976 | $81,408.47 | $4,171,837 |
| 2019-07-06 | $0.007973 | $0.008872 | $0.007972 | $0.008418 | $89,548.28 | $4,402,780 |
| 2019-07-07 | $0.008418 | $0.008625 | $0.007712 | $0.008459 | $93,707.98 | $4,424,370 |
| 2019-07-08 | $0.008459 | $0.009869 | $0.008344 | $0.009700 | $794,998 | $5,073,279 |
| 2019-07-09 | $0.009703 | $0.009812 | $0.008451 | $0.008927 | $149,495 | $4,669,141 |
| 2019-07-10 | $0.008927 | $0.009688 | $0.008011 | $0.008377 | $92,755.67 | $4,381,720 |
| 2019-07-11 | $0.008378 | $0.008482 | $0.004811 | $0.006930 | $753,593 | $3,624,601 |
| 2019-07-12 | $0.006939 | $0.007483 | $0.006263 | $0.006973 | $112,896 | $3,647,155 |
| 2019-07-13 | $0.006977 | $0.007482 | $0.006110 | $0.006485 | $109,853 | $3,391,707 |
| 2019-07-14 | $0.006488 | $0.007892 | $0.006454 | $0.007677 | $221,537 | $4,015,296 |
| 2019-07-15 | $0.007680 | $0.008221 | $0.007088 | $0.007847 | $121,254 | $4,104,125 |
| 2019-07-16 | $0.007840 | $0.008080 | $0.005812 | $0.006061 | $149,792 | $3,169,912 |
| 2019-07-17 | $0.006049 | $0.006767 | $0.005233 | $0.006203 | $111,147 | $3,244,257 |
| 2019-07-18 | $0.006206 | $0.006910 | $0.005978 | $0.006818 | $97,951.95 | $3,566,154 |
| 2019-07-19 | $0.006818 | $0.007098 | $0.006196 | $0.006866 | $89,412.38 | $3,591,190 |
| 2019-07-20 | $0.006866 | $0.007247 | $0.006668 | $0.006797 | $65,707.53 | $3,555,199 |
| 2019-07-21 | $0.006797 | $0.007130 | $0.006711 | $0.007034 | $26,310.95 | $3,678,870 |
| 2019-07-22 | $0.007033 | $0.007331 | $0.006584 | $0.007143 | $49,668.32 | $3,735,937 |
| 2019-07-23 | $0.007141 | $0.007234 | $0.006329 | $0.006514 | $83,470.35 | $3,406,811 |
| 2019-07-24 | $0.006514 | $0.007690 | $0.006288 | $0.006778 | $174,072 | $3,545,321 |
| 2019-07-25 | $0.006776 | $0.008983 | $0.006586 | $0.007453 | $458,226 | $3,898,156 |
| 2019-07-26 | $0.007451 | $0.008140 | $0.006947 | $0.007698 | $148,373 | $4,026,169 |
| 2019-07-27 | $0.007698 | $0.008126 | $0.007250 | $0.007567 | $70,050.77 | $3,957,578 |
| 2019-07-28 | $0.007561 | $0.007637 | $0.007236 | $0.007617 | $30,778.91 | $3,983,825 |
| 2019-07-29 | $0.007619 | $0.007834 | $0.007344 | $0.007533 | $24,553.46 | $3,940,083 |
| 2019-07-30 | $0.007533 | $0.007826 | $0.007248 | $0.007495 | $78,250.33 | $3,920,147 |
| 2019-07-31 | $0.007494 | $0.007738 | $0.007304 | $0.007667 | $62,341.41 | $4,010,200 |